ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mercer International Inc. - Common Stock (NQ:MERC)

2.060 -0.010 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 2.050 2.110 1.970 2.060 716,507 -0.01(-0.48%)
Feb 19, 2026 2.130 2.275 2.060 2.070 772,704 -0.05(-2.36%)
Feb 18, 2026 2.090 2.260 2.000 2.120 1,200,970 +0.03(+1.44%)
Feb 17, 2026 1.820 2.134 1.820 2.090 2,956,138 +0.31(+17.42%)
Feb 13, 2026 1.610 1.810 1.524 1.780 1,074,569 +0.08(+4.71%)
Feb 12, 2026 1.810 1.840 1.655 1.700 863,605 -0.03(-1.73%)
Feb 11, 2026 1.800 1.850 1.710 1.730 676,299 -0.06(-3.35%)
Feb 10, 2026 1.830 1.883 1.760 1.790 1,110,193 -0.02(-1.10%)
Feb 09, 2026 1.700 1.885 1.660 1.810 1,181,901 +0.12(+7.10%)
Feb 06, 2026 1.710 1.881 1.680 1.690 561,598 +0.01(+0.60%)
Feb 05, 2026 1.880 1.900 1.665 1.680 676,896 -0.20(-10.64%)
Feb 04, 2026 1.870 1.925 1.840 1.880 714,773 +0.05(+2.73%)
Feb 03, 2026 1.950 1.990 1.810 1.830 578,188 -0.11(-5.67%)
Feb 02, 2026 2.030 2.070 1.940 1.940 738,766 -0.09(-4.43%)
Jan 30, 2026 2.090 2.112 2.010 2.030 384,381 -0.08(-3.79%)
Jan 29, 2026 2.130 2.160 2.035 2.110 397,553 -0.02(-0.94%)
Jan 28, 2026 2.190 2.190 2.105 2.130 395,437 -0.06(-2.74%)
Jan 27, 2026 2.380 2.420 2.180 2.190 770,433 -0.19(-7.98%)
Jan 26, 2026 2.420 2.525 2.350 2.380 465,022 -0.08(-3.25%)
Jan 23, 2026 2.440 2.520 2.430 2.460 347,002 +0.01(+0.41%)
Jan 22, 2026 2.510 2.590 2.430 2.450 335,052 -0.03(-1.21%)
Jan 21, 2026 2.400 2.565 2.350 2.480 720,336 -0.06(-2.36%)
Jan 20, 2026 2.750 2.790 2.535 2.540 828,604 -0.25(-8.96%)
Jan 16, 2026 2.750 2.850 2.710 2.790 451,348 +0.05(+1.82%)
Jan 15, 2026 2.690 2.820 2.605 2.740 1,102,178 +0.08(+3.01%)
Jan 14, 2026 2.600 2.665 2.560 2.660 379,099 +0.07(+2.70%)
Jan 13, 2026 2.540 2.670 2.530 2.590 668,767 +0.04(+1.57%)
Jan 12, 2026 2.550 2.560 2.470 2.550 375,289 +0.00(+0.00%)
Jan 09, 2026 2.470 2.550 2.395 2.550 962,475 +0.13(+5.37%)
Jan 08, 2026 2.390 2.500 2.390 2.420 927,527 +0.01(+0.41%)
Jan 07, 2026 2.280 2.440 2.255 2.410 869,522 +0.15(+6.64%)
Jan 06, 2026 2.130 2.300 2.115 2.260 872,360 +0.12(+5.61%)
Jan 05, 2026 1.940 2.190 1.940 2.140 712,666 +0.18(+9.18%)
Jan 02, 2026 1.990 2.000 1.930 1.960 650,718 -0.02(-1.01%)
Dec 31, 2025 2.010 2.030 1.975 1.980 333,295 -0.04(-1.98%)
Dec 30, 2025 2.030 2.070 1.985 2.020 321,933 +0.02(+1.00%)
Dec 29, 2025 2.030 2.040 1.985 2.000 363,130 -0.05(-2.44%)
Dec 26, 2025 2.030 2.080 2.001 2.050 143,355 +0.01(+0.49%)
Dec 24, 2025 2.080 2.080 1.985 2.040 190,481 -0.05(-2.39%)
Dec 23, 2025 2.020 2.090 1.983 2.090 256,387 +0.06(+2.96%)
Dec 22, 2025 2.090 2.090 1.990 2.030 535,334 -0.05(-2.40%)
Dec 19, 2025 2.050 2.150 2.040 2.080 942,758 +0.09(+4.52%)
Dec 18, 2025 1.920 2.030 1.919 1.990 718,448 +0.08(+4.19%)
Dec 17, 2025 1.860 1.920 1.790 1.910 1,017,677 +0.04(+2.14%)
Dec 16, 2025 1.840 1.899 1.815 1.870 602,619 -0.01(-0.53%)
Dec 15, 2025 1.920 1.960 1.870 1.880 933,484 -0.08(-4.08%)
Dec 12, 2025 2.110 2.120 1.940 1.960 735,224 -0.14(-6.67%)
Dec 11, 2025 2.330 2.330 2.070 2.100 2,228,273 +0.02(+0.96%)
Dec 10, 2025 2.090 2.150 1.979 2.080 1,686,540 +0.25(+13.66%)
Dec 09, 2025 1.840 1.840 1.780 1.830 494,305 +0.00(+0.00%)
Dec 08, 2025 1.830 1.869 1.805 1.830 450,344 -0.02(-1.08%)
Dec 05, 2025 1.870 1.910 1.825 1.850 557,885 -0.02(-1.07%)
Dec 04, 2025 1.950 1.950 1.825 1.870 488,360 -0.05(-2.60%)
Dec 03, 2025 1.740 1.930 1.731 1.920 1,022,892 +0.18(+10.34%)
Dec 02, 2025 1.840 1.880 1.730 1.740 598,644 -0.02(-1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.